Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ZIRAAT PORTFOY YILDIZ PAZAR TEKNOLOJI VE ILETISIM 10 logo
ZPYTI
ZIRAAT PORTFOY YILDIZ PAZAR TEKNOLOJI VE ILETISIM 10
13:14:20
15214.77 ₺
+82.49 (%+0.55)
Previous Close: 15132.28·
Volatility: 1.40
Day Low₺15070.75
Day High₺15282.74
Bid
Ask

Market Data

Week over week (WoW)
+3.24%
Month over month (MoM)
+7.12%
Year to date (YTD)
+61.41%
Year over year (YoY)
+71.31%
Overview
Components
Technicals
Comments
Archive

ZPYTI: ZIRAAT PORTFOY YILDIZ PAZAR TEKNOLOJI VE ILETISIM 10 Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8,594.6371
CLOSE 8,569.5972

Low

LOW 6,562.5

High

HIGH 10,603.82
DATEOPENHIGHLOWCLOSE
01/01/20246,570.446,814.696,562.56,809.6
01/02/20246,863.666,872.36,707.556,715.54
01/03/20246,722.666,903.866,689.496,892.53
01/04/20246,940.657,083.796,922.967,079.47
01/07/20247,119.237,175.547,069.987,104.95
01/08/20247,172.617,180.546,949.336,978.56
01/09/20246,976.067,116.326,936.847,091.81
01/10/20247,128.517,166.496,987.287,019.96
01/11/20247,010.87,148.476,895.747,058.95
01/14/20247,043.797,170.57,031.217,121.91
01/15/20247,144.647,194.277,127.517,161.49
01/16/20247,130.057,274.527,108.677,244.31
01/17/20247,270.317,357.827,259.087,297.08
01/18/20247,318.247,359.267,257.257,340.11
01/21/20247,348.077,461.577,334.537,426.62
01/22/20247,4887,598.317,433.527,478.81
01/23/20247,518.437,592.927,449.567,512.75
01/24/20247,568.847,652.337,542.027,644
01/25/20247,670.377,842.957,640.677,777.11
01/28/20247,831.048,044.587,810.758,044.58
01/29/20248,127.998,205.428,050.998,185.35
01/30/20248,197.448,362.88,135.078,259.75
01/31/20248,315.48,513.528,307.888,397.97
02/01/20248,465.828,492.858,316.558,325.4
02/04/20248,324.198,575.148,324.198,544.09
02/05/20248,634.188,891.358,621.358,842.81
02/06/20248,991.339,115.058,744.838,744.83
02/07/20248,770.598,868.038,704.198,765.69
02/08/20248,810.569,082.678,720.749,017.05
02/11/20249,150.649,334.929,150.649,268.88
02/12/20249,381.919,393.28,983.048,983.04
02/13/20249,011.459,059.378,823.078,982.3
02/14/20249,038.759,192.559,038.759,149.38
02/15/20249,222.699,251.419,060.889,157.08
02/18/20249,245.999,432.179,223.569,260.37
02/19/20249,355.899,648.399,294.449,615.92
02/20/20249,644.549,906.629,540.549,821.23
02/21/20249,924.2310,121.019,906.1710,053.01
02/22/202410,133.6910,215.89,935.6110,138.24
02/25/202410,250.3910,599.8510,231.9910,445.94
02/26/202410,570.4110,603.8210,246.9210,246.92
02/27/202410,249.9310,249.939,731.69,731.6
02/28/20249,659.259,957.869,653.619,934.14
02/29/202410,074.8710,093.849,859.419,872.55
03/03/20249,900.469,916.559,530.689,530.68
03/04/20249,558.439,668.389,307.19,384.05
03/05/20249,410.779,410.778,911.898,924.04
03/06/20248,941.029,404.648,941.029,404.64
03/07/20249,541.189,713.069,439.229,644.67
03/10/20249,896.359,946.539,512.849,512.84
03/11/20249,465.59,498.99,096.739,231.88
03/12/20249,299.649,326.039,048.369,163.06
03/13/20249,234.929,234.928,994.669,065.86
03/14/20248,998.19,108.558,916.018,990.49
03/17/20249,017.989,017.988,648.258,675.55
03/18/20248,6769,076.478,624.218,989.76
03/19/20249,037.899,181.788,994.639,001.01
03/20/20249,040.759,185.128,960.319,076.8
03/21/20249,069.959,127.18,892.258,919.99
03/24/20248,967.629,004.448,711.828,731.93
03/25/20248,741.578,779.18,328.698,394.31
03/26/20248,458.898,561.198,327.558,419.77
03/27/20248,452.018,491.978,380.868,419.15
03/28/20248,598.068,760.398,530.48,724.06
03/31/20248,747.678,786.048,314.838,498.35
04/01/20248,527.448,694.118,271.928,304.25
04/02/20248,314.858,465.528,222.368,316.64
04/03/20248,340.198,566.188,340.198,404.84
04/04/20248,449.828,850.618,449.828,844.47
04/07/20248,922.029,232.48,873.79,226.12
04/08/20249,2869,306.59,102.369,233.94
04/14/20249,220.279,360.739,137.579,163.76
04/15/20249,137.869,137.868,856.948,909.8
04/16/20248,968.869,040.588,825.668,894.47
04/17/20248,913.628,929.348,712.158,780.31
04/18/20248,721.489,056.878,721.489,030.06
04/21/20249,108.889,316.189,096.059,181.08
04/23/20249,204.069,287.279,102.679,164.22
04/24/20249,204.359,242.399,053.099,093.52
04/25/20249,122.39,173.239,003.649,142.38
04/28/20249,199.919,206.699,021.389,192.38
04/29/20249,174.059,217.459,091.919,096.41
05/01/20249,135.459,224.289,126.99,182.89
05/02/20249,206.769,354.169,174.889,284.03
05/05/20249,319.269,431.579,270.789,409.35
05/06/20249,466.669,528.689,343.339,497.76
05/07/20249,529.449,567.589,458.599,458.59
05/08/20249,503.699,555.459,357.869,381.69
05/09/20249,377.379,407.459,276.479,276.47
05/12/20249,285.259,285.258,927.518,927.51
05/13/20248,907.738,993.38,834.978,834.97
05/14/20248,849.689,036.648,845.518,907.01
05/15/20248,935.369,229.568,933.489,229.56
05/16/20249,303.649,534.579,248.599,400.68
05/19/20249,470.169,518.829,321.369,321.36
05/20/20249,380.849,627.579,349.499,484.11
05/21/20249,572.519,684.679,572.519,587.01
05/22/20249,605.349,688.459,452.379,455.31
05/23/20249,465.389,527.119,272.589,286.12
05/26/20249,299.659,306.849,018.039,078.43
05/27/20249,134.489,166.528,915.618,979.27
05/28/20248,988.659,041.548,803.528,825.49
05/29/20248,865.639,067.948,865.639,061.26
05/30/20249,133.649,295.159,099.859,120.63
06/02/20249,153.379,214.969,020.79,170.02
06/03/20249,189.939,249.289,094.829,134.45
06/04/20249,282.039,393.019,140.19,366.45
06/05/20249,466.899,662.239,418.99,460.69
06/06/20249,606.349,615.589,199.239,245.26
06/09/20249,352.269,352.269,178.49,199.79
06/10/20249,317.039,338.399,026.79,026.7
06/11/20249,003.549,138.228,949.689,064.12
06/12/20249,189.929,302.499,183.439,254.93
06/13/20249,371.319,430.379,263.939,402.38
06/19/20249,483.439,742.159,483.439,716.36
06/20/20249,709.489,743.749,622.959,713.36
06/23/20249,606.699,698.779,476.519,566.1
06/24/20249,564.229,597.329,447.169,447.16
06/25/20249,442.199,481.589,190.759,214.28
06/26/20249,257.779,505.019,252.179,415.23
06/27/20249,450.869,506.369,3199,357.35
06/30/20249,396.719,472.678,866.868,975.79
07/01/20248,987.79,124.148,849.179,124.14
07/02/20249,191.149,359.049,123.799,196.34
07/03/20249,280.049,339.629,212.529,315.66
07/04/20249,341.979,344.799,183.819,280.83
07/07/20249,339.359,469.039,317.579,397.08
07/08/20249,419.449,744.949,403.599,704.48
07/09/20249,706.369,706.369,474.299,474.29
07/10/20249,535.539,669.399,527.589,557.94
07/11/20249,578.039,717.999,471.859,616.69
07/15/20249,651.399,717.019,483.659,485.66
07/16/20249,500.819,667.179,410.249,597.63
07/17/20249,637.689,777.979,637.689,704.67
07/18/20249,719.39,719.39,525.19,571.72
07/21/20249,616.19,776.389,597.139,698.43
07/22/20249,727.499,971.249,674.369,877.41
07/23/20249,893.8710,008.789,698.919,703.9
07/24/20249,686.989,769.049,557.329,597.49
07/25/20249,639.469,778.839,617.819,650.71
07/28/20249,647.219,838.519,597.189,662.63
07/29/20249,677.739,919.899,677.739,852.24
07/30/20249,853.189,924.389,726.489,859.15
07/31/20249,956.5910,048.379,929.099,961.54
08/01/20249,859.189,920.329,461.989,555.15
08/04/20248,945.939,201.398,837.069,023.68
08/05/20249,265.439,368.029,136.519,200.25
08/06/20249,309.749,389.719,177.39,372
08/07/20249,360.929,415.769,297.59,345.92
08/08/20249,436.39,436.39,088.919,107.81
08/11/20249,161.29,266.088,995.079,008.17
08/12/20249,112.049,177.578,977.829,123.03
08/13/20249,273.959,315.239,086.639,087.39
08/14/20249,117.089,173.068,939.869,161.61
08/15/20249,201.479,205.219,035.519,073.94
08/18/20249,135.989,301.089,036.579,296.34
08/19/20249,285.879,327.299,083.149,116.17
08/20/20249,105.329,144.498,824.28,845.19
08/21/20248,919.438,934.358,677.768,680.9
08/22/20248,689.448,702.248,473.598,511.19
08/25/20248,576.198,608.18,361.838,372.98
08/26/20248,360.868,503.868,312.188,500.38
08/27/20248,457.358,565.878,436.228,450.93
08/28/20248,449.918,573.68,380.228,573.6
09/01/20248,597.218,721.28,597.218,695.54
09/02/20248,668.888,724.058,582.258,582.25
09/03/20248,467.768,568.988,434.628,540.28
09/04/20248,593.238,624.498,536.138,548.94
09/05/20248,560.28,601.848,434.668,434.66
09/08/20248,487.788,579.568,437.078,449.85
09/09/20248,485.638,580.798,341.078,341.07
09/10/20248,314.388,390.998,200.478,218.11
09/11/20248,284.168,322.598,014.478,182.41
09/12/20248,166.828,282.938,055.368,281.35
09/15/20248,293.568,381.488,090.178,114.43
09/16/20248,134.628,200.628,118.858,168.97
09/17/20248,163.658,202.688,147.818,153.39
09/18/20248,237.278,368.958,205.778,351.93
09/19/20248,356.968,365.798,296.18,310.62
09/22/20248,386.758,448.078,350.918,370.23
09/23/20248,398.758,575.778,385.498,547.55
09/24/20248,543.788,543.788,352.218,352.21
09/25/20248,387.78,435.498,190.198,214.56
09/26/20248,234.638,234.638,095.648,163.69
09/29/20248,147.248,172.568,050.268,055.84
09/30/20248,012.898,017.567,589.467,717.68
10/01/20247,687.117,832.377,624.757,624.75
10/02/20247,655.167,803.547,603.837,635.73
10/03/20247,655.867,686.137,528.817,658.56
10/06/20247,684.217,690.727,475.217,504.8
10/07/20247,5167,549.877,420.937,450.96
10/08/20247,457.597,507.937,385.77,507.93
10/09/20247,508.287,577.87,368.167,370.07
10/10/20247,390.657,422.17,191.317,229.12
10/13/20247,222.27,308.197,067.577,165.8
10/14/20247,173.057,420.277,153.87,392.08
10/15/20247,424.597,462.657,333.537,461.26
10/16/20247,454.557,558.777,443.847,531.85
10/17/20247,573.297,648.527,414.47,428.64
10/20/20247,428.87,451.687,298.617,324.25
10/21/20247,352.467,477.897,325.377,447.7
10/22/20247,457.997,494.537,302.437,447.73
10/23/20247,476.997,612.337,455.27,542.23
10/24/20247,523.287,535.317,443.537,512.8
10/27/20247,530.237,598.347,530.237,547.19
10/29/20247,559.457,769.437,559.457,715.98
10/30/20247,709.537,797.567,648.537,710.77
10/31/20247,729.838,008.057,729.837,961.97
11/03/20247,969.237,985.47,639.347,687.83
11/04/20247,706.247,716.157,521.57,523.53
11/05/20247,545.087,569.27,420.557,486.22
11/06/20247,498.347,547.137,445.467,533.04
11/07/20247,559.127,717.157,559.127,701.38
11/10/20247,724.967,900.197,723.27,864.32
11/11/20247,800.227,800.227,653.027,662.4
11/12/20247,662.997,736.957,623.237,671.48
11/13/20247,701.377,783.987,672.957,691.72
11/14/20247,720.177,768.037,668.637,699.25
11/17/20247,715.947,725.147,615.137,636.33
11/18/20247,652.337,673.197,549.947,582.78
11/19/20247,608.067,624.547,436.277,459.55
11/20/20247,475.97,643.947,424.697,643.94
11/21/20247,645.027,707.297,598.887,655.14
11/24/20247,714.347,767.667,666.677,716.75
11/25/20247,719.47,8337,706.327,730.5
11/26/20247,766.687,818.647,755.767,761.93
11/27/20247,778.147,830.67,758.567,784.95
11/28/20247,808.617,816.687,716.077,753.71
12/01/20247,744.637,819.367,734.567,797.22
12/02/20247,819.747,908.667,814.197,854.01
12/03/20247,885.087,944.87,876.37,892.98
12/04/20247,882.357,977.47,879.447,977.4
12/05/20248,034.58,146.787,996.768,074.21
12/08/20248,104.588,137.918,055.318,068.15
12/09/20248,077.658,077.657,913.217,923.27
12/10/20247,926.67,942.557,789.577,804.87
12/11/20247,833.257,919.477,833.257,878.44
12/12/20247,877.397,989.157,854.367,986.96
12/15/20247,997.948,049.217,938.927,938.92
12/16/20247,997.848,015.087,898.597,920.91
12/17/20247,923.627,975.327,860.267,936.95
12/18/20247,908.867,908.867,761.227,784.89
12/19/20247,802.397,805.567,696.87,745.89
12/22/20247,776.987,812.517,683.567,699.24
12/23/20247,709.637,734.817,604.477,702.23
12/24/20247,773.197,821.277,738.257,796.15
12/25/20247,815.557,859.127,754.37,819.29
12/26/20247,822.767,844.627,780.617,815.9
12/29/20247,833.847,874.687,792.267,794.49
12/30/20247,793.097,824.717,711.927,730.05